| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,046 | 1,046 | 1,023 | 1,023 | 12,300 | -9 | 99% | 98% | 224% | ▼▼▼▼▼ | 99% | 98% | 97% | 97% | 102% |
| 20240925 | 1,026 | 1,027 | 1,008 | 1,014 | 19,500 | -9 | 99% | 99% | 159% | ▼▼▼▼▼▼ | 101% | 99% | 98% | 96% | 101% |
| 20240926 | 1,017 | 1,033 | 1,016 | 1,025 | 13,200 | 11 | 101% | 101% | 68% | ▲ | 99% | 97% | 96% | 97% | 103% |
| 20240927 | 1,031 | 1,031 | 1,010 | 1,018 | 14,600 | -7 | 99% | 99% | 111% | ▼ | 101% | 100% | 100% | 96% | 102% |
| 20240930 | 996 | 1,010 | 988 | 1,002 | 17,600 | -16 | 98% | 101% | 121% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241001 | 1,002 | 1,016 | 1,002 | 1,005 | 2,200 | 3 | 100% | 100% | 13% | ▲ | 99% | 100% | 99% | 95% | 101% |
| 20241002 | 1,000 | 1,008 | 991 | 992 | 17,400 | -13 | 99% | 99% | 791% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241003 | 1,006 | 1,020 | 998 | 998 | 17,700 | 6 | 101% | 99% | 102% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241004 | 998 | 1,004 | 995 | 995 | 3,300 | -3 | 100% | 100% | 19% | ▼ | 99% | 98% | 98% | 94% | 100% |
| 20241007 | 1,006 | 1,006 | 993 | 993 | 8,100 | -2 | 100% | 99% | 245% | ▼▼ | 101% | 100% | 100% | 94% | 100% |
| 20241008 | 992 | 999 | 991 | 999 | 6,800 | 6 | 101% | 101% | 84% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20241009 | 999 | 1,007 | 989 | 994 | 7,100 | -5 | 99% | 99% | 104% | ▼ | 98% | 99% | 99% | 94% | 100% |
| 20241010 | 999 | 999 | 983 | 983 | 9,600 | -11 | 99% | 98% | 135% | ▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20241011 | 983 | 989 | 982 | 984 | 4,000 | 1 | 100% | 100% | 42% | ▲ | 101% | 101% | 100% | 93% | 100% |
| 20241015 | 987 | 998 | 985 | 992 | 9,700 | 8 | 101% | 101% | 243% | ▲▲ | 100% | 101% | 101% | 94% | 101% |
| 20241016 | 982 | 998 | 982 | 986 | 7,200 | -6 | 99% | 100% | 74% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20241017 | 990 | 995 | 984 | 986 | 5,500 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 100% | 95% | 100% |
| 20241018 | 992 | 994 | 992 | 994 | 1,300 | 8 | 101% | 100% | 24% | ▲ | 100% | 98% | 102% | 96% | 101% |
| 20241021 | 994 | 998 | 986 | 990 | 7,500 | -4 | 100% | 100% | 577% | ▼ | 98% | 97% | 104% | 96% | 101% |
| 20241022 | 990 | 990 | 972 | 972 | 13,200 | -18 | 98% | 98% | 176% | ▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20241023 | 976 | 985 | 966 | 979 | 21,400 | 7 | 101% | 100% | 162% | ▲ | 100% | 101% | 106% | 96% | 101% |
| 20241024 | 975 | 975 | 955 | 972 | 15,100 | -7 | 99% | 100% | 71% | ▼ | 96% | 100% | 104% | 95% | 100% |
| 20241025 | 987 | 987 | 946 | 947 | 12,200 | -25 | 97% | 96% | 81% | ▼▼ | 102% | 105% | 109% | 93% | 100% |
| 20241028 | 943 | 965 | 943 | 958 | 5,000 | 11 | 101% | 102% | 41% | ▲ | 102% | 101% | 106% | 95% | 101% |
| 20241029 | 968 | 987 | 968 | 985 | 5,600 | 27 | 103% | 102% | 112% | ▲▲ | 100% | 98% | 104% | 98% | 104% |
| 20241030 | 989 | 993 | 980 | 986 | 8,500 | 1 | 100% | 100% | 152% | ▲▲▲ | 99% | 98% | 104% | 99% | 104% |
| 20241031 | 994 | 994 | 982 | 989 | 3,300 | 3 | 100% | 99% | 39% | ▲▲▲▲ | 99% | 99% | 104% | 99% | 104% |
| 20241101 | 985 | 990 | 975 | 976 | 7,500 | -13 | 99% | 99% | 227% | ▼ | 99% | 99% | 105% | 98% | 103% |
| 20241105 | 978 | 978 | 970 | 973 | 4,300 | -3 | 100% | 99% | 57% | ▼▼ | 100% | 100% | 104% | 97% | 103% |
| 20241106 | 973 | 983 | 963 | 972 | 7,100 | -1 | 100% | 100% | 165% | ▼▼▼ | 100% | 100% | 104% | 97% | 103% |
| 20241107 | 971 | 975 | 968 | 972 | 6,200 | 0 | 100% | 100% | 87% | -- | 100% | 101% | 105% | 98% | 103% |
| 20241108 | 971 | 975 | 967 | 970 | 6,100 | -2 | 100% | 100% | 98% | ▼ | 100% | 102% | 105% | 98% | 102% |
| 20241111 | 970 | 978 | 963 | 966 | 3,700 | -4 | 100% | 100% | 61% | ▼▼ | 100% | 104% | 105% | 97% | 102% |
| 20241112 | 977 | 980 | 973 | 975 | 3,400 | 9 | 101% | 100% | 92% | ▲ | 99% | 105% | 106% | 98% | 103% |
| 20241113 | 977 | 979 | 965 | 967 | 13,300 | -8 | 99% | 99% | 391% | ▼ | 99% | 104% | 105% | 97% | 102% |
| 20241114 | 985 | 987 | 970 | 979 | 9,700 | 12 | 101% | 99% | 73% | ▲ | 99% | 101% | 104% | 98% | 103% |
| 20241115 | 1,001 | 1,004 | 988 | 992 | 23,300 | 13 | 101% | 99% | 240% | ▲▲ | 102% | 100% | 105% | 100% | 105% |
| 20241118 | 995 | 1,021 | 990 | 1,013 | 35,300 | 21 | 102% | 102% | 152% | ▲▲▲ | 99% | 97% | 103% | 100% | 107% |
| 20241119 | 1,039 | 1,039 | 1,017 | 1,029 | 8,900 | 16 | 102% | 99% | 25% | ▲▲▲▲ | 99% | 99% | 105% | 100% | 109% |
| 20241120 | 1,025 | 1,030 | 1,012 | 1,015 | 17,900 | -14 | 99% | 99% | 201% | ▼ | 98% | 99% | 106% | 99% | 107% |
| 20241121 | 1,018 | 1,018 | 993 | 994 | 15,200 | -21 | 98% | 98% | 85% | ▼▼ | 99% | 101% | 108% | 97% | 105% |
| 20241122 | 999 | 1,006 | 988 | 993 | 13,700 | -1 | 100% | 99% | 90% | ▼▼▼ | 100% | 100% | 107% | 97% | 105% |
| 20241125 | 1,010 | 1,013 | 1,001 | 1,008 | 13,800 | 15 | 102% | 100% | 101% | ▲ | 100% | 100% | 108% | 98% | 105% |
| 20241126 | 1,008 | 1,011 | 1,000 | 1,011 | 5,200 | 3 | 100% | 100% | 38% | ▲▲ | 99% | 100% | 108% | 98% | 105% |
| 20241127 | 1,005 | 1,009 | 995 | 999 | 8,600 | -12 | 99% | 99% | 165% | ▼ | 101% | 101% | 109% | 97% | 103% |
| 20241128 | 998 | 1,009 | 998 | 1,006 | 6,200 | 7 | 101% | 101% | 72% | ▲ | 100% | 101% | 108% | 98% | 104% |
| 20241129 | 1,007 | 1,010 | 1,005 | 1,005 | 4,100 | -1 | 100% | 100% | 66% | ▼ | 100% | 101% | 107% | 98% | 104% |
| 20241202 | 1,009 | 1,012 | 1,003 | 1,005 | 7,000 | 0 | 100% | 100% | 171% | -- | 100% | 101% | 107% | 98% | 104% |
| 20241203 | 1,010 | 1,012 | 1,002 | 1,010 | 19,500 | 5 | 100% | 100% | 279% | ▲ | 99% | 103% | 108% | 98% | 105% |
| 20241204 | 1,004 | 1,006 | 993 | 993 | 11,600 | -17 | 98% | 99% | 59% | ▼ | 100% | 102% | 107% | 97% | 103% |
| 20241205 | 1,012 | 1,017 | 1,007 | 1,015 | 20,100 | 22 | 102% | 100% | 173% | ▲ | 100% | 102% | 107% | 99% | 105% |
| 20241206 | 1,015 | 1,015 | 1,008 | 1,011 | 4,800 | -4 | 100% | 100% | 24% | ▼ | 101% | 103% | 0% | 98% | 105% |
| 20241209 | 1,013 | 1,025 | 1,012 | 1,025 | 13,000 | 14 | 101% | 101% | 271% | ▲ | 98% | 102% | 0% | 100% | 106% |
| 20241210 | 1,054 | 1,054 | 1,027 | 1,032 | 16,300 | 7 | 101% | 98% | 125% | ▲▲ | 99% | 103% | 0% | 100% | 107% |
| 20241211 | 1,041 | 1,041 | 1,025 | 1,034 | 6,400 | 2 | 100% | 99% | 39% | ▲▲▲ | 100% | 104% | 0% | 100% | 106% |
| 20241212 | 1,035 | 1,041 | 1,032 | 1,040 | 12,800 | 6 | 101% | 100% | 200% | ▲▲▲▲ | 102% | 105% | 0% | 100% | 105% |
| 20241213 | 1,032 | 1,048 | 1,032 | 1,048 | 21,700 | 8 | 101% | 102% | 170% | ▲▲▲▲▲ | 102% | 103% | 0% | 100% | 106% |
| 20241216 | 1,048 | 1,071 | 1,047 | 1,070 | 42,400 | 22 | 102% | 102% | 195% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241217 | 1,073 | 1,080 | 1,066 | 1,077 | 26,100 | 7 | 101% | 100% | 62% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241218 | 1,077 | 1,077 | 1,060 | 1,067 | 21,300 | -10 | 99% | 99% | 82% | ▼ | 103% | 0% | 0% | 99% | 107% |
| 20241219 | 1,049 | 1,081 | 1,037 | 1,080 | 32,200 | 13 | 101% | 103% | 151% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241220 | 1,080 | 1,085 | 1,074 | 1,084 | 19,800 | 4 | 100% | 100% | 61% | ▲▲ | % | % | % | 100% | 109% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 196,400 | 0 | 150,200 | 0 | 46,200 |
| 2024-12-06 | 0 | 195,900 | 0 | 151,100 | 0 | 44,800 |
| 2024-11-29 | 0 | 189,800 | 0 | 150,200 | 0 | 39,600 |
| 2024-11-22 | 0 | 187,700 | 0 | 146,000 | 0 | 41,700 |
| 2024-11-15 | 0 | 187,300 | 0 | 142,200 | 0 | 45,100 |
| 2024-11-08 | 0 | 182,800 | 0 | 139,100 | 0 | 43,700 |
| 2024-11-01 | 0 | 179,200 | 0 | 139,000 | 0 | 40,200 |
| 2024-10-25 | 0 | 179,200 | 0 | 134,300 | 0 | 44,900 |
| 2024-10-18 | 0 | 190,700 | 0 | 148,000 | 0 | 42,700 |
| 2024-10-11 | 0 | 192,300 | 0 | 147,800 | 0 | 44,500 |
| 2024-10-04 | 0 | 185,400 | 0 | 148,100 | 0 | 37,300 |
| 2024-09-27 | 0 | 181,100 | 0 | 148,000 | 0 | 33,100 |
| 2024-09-20 | 0 | 183,700 | 0 | 151,200 | 0 | 32,500 |
| 2024-09-13 | 900 | 180,400 | 900 | 149,200 | 0 | 31,200 |
| 2024-09-06 | 0 | 190,300 | 0 | 149,800 | 0 | 40,500 |
| 2024-08-30 | 0 | 215,100 | 0 | 160,600 | 0 | 54,500 |
| 2024-08-23 | 0 | 225,500 | 0 | 166,200 | 0 | 59,300 |
| 2024-08-16 | 0 | 234,500 | 0 | 167,300 | 0 | 67,200 |
| 2024-08-09 | 0 | 229,800 | 0 | 159,000 | 0 | 70,800 |
| 2024-08-02 | 0 | 290,300 | 0 | 205,400 | 0 | 84,900 |
| 2024-07-26 | 0 | 307,200 | 0 | 214,400 | 0 | 92,800 |
| 2024-07-19 | 0 | 324,200 | 0 | 218,400 | 0 | 105,800 |
| 2024-07-12 | 0 | 336,900 | 0 | 221,900 | 0 | 115,000 |
| 2024-07-05 | 0 | 344,000 | 0 | 217,800 | 0 | 126,200 |
| 2024-06-28 | 0 | 348,800 | 0 | 216,600 | 0 | 132,200 |
| 2024-06-21 | 0 | 351,500 | 0 | 221,600 | 0 | 129,900 |
| 2024-06-14 | 0 | 337,800 | 0 | 229,200 | 0 | 108,600 |
| 2024-06-07 | 0 | 332,200 | 0 | 225,000 | 0 | 107,200 |
| 2024-05-31 | 0 | 332,600 | 0 | 227,000 | 0 | 105,600 |
| 2024-05-24 | 0 | 325,900 | 0 | 216,600 | 0 | 109,300 |
| 2024-05-17 | 0 | 316,700 | 0 | 208,400 | 0 | 108,300 |
| 2024-05-10 | 0 | 316,800 | 0 | 205,400 | 0 | 111,400 |
| 2024-05-02 | 0 | 315,700 | 0 | 203,400 | 0 | 112,300 |
| 2024-04-26 | 0 | 318,400 | 0 | 204,200 | 0 | 114,200 |
| 2024-04-19 | 0 | 318,900 | 0 | 204,400 | 0 | 114,500 |
| 2024-04-12 | 0 | 326,700 | 0 | 202,100 | 0 | 124,600 |
| 2024-04-05 | 0 | 315,200 | 0 | 195,400 | 0 | 119,800 |
| 2024-03-29 | 0 | 316,700 | 0 | 196,900 | 0 | 119,800 |
| 2024-03-22 | 0 | 331,700 | 0 | 199,600 | 0 | 132,100 |
| 2024-03-15 | 0 | 341,400 | 0 | 199,000 | 0 | 142,400 |
| 2024-03-08 | 0 | 343,200 | 0 | 193,100 | 0 | 150,100 |
| 2024-03-01 | 0 | 279,200 | 0 | 189,600 | 0 | 89,600 |
| 2024-02-22 | 0 | 246,800 | 0 | 169,000 | 0 | 77,800 |
| 2024-02-16 | 0 | 261,000 | 0 | 179,400 | 0 | 81,600 |
| 2024-02-09 | 0 | 314,500 | 0 | 193,100 | 0 | 121,400 |
| 2024-02-02 | 0 | 300,800 | 0 | 186,900 | 0 | 113,900 |
| 2024-01-26 | 0 | 346,900 | 0 | 189,900 | 0 | 157,000 |
| 2024-01-19 | 0 | 335,100 | 0 | 201,800 | 0 | 133,300 |
| 2024-01-12 | 0 | 333,000 | 0 | 195,100 | 0 | 137,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 13:00 | ＪＴＰ | 2025年3月期 第2四半期（中間）決算説明資料 |
| 20241114 | 15:30 | ＪＴＰ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 15:30 | ＪＴＰ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241114 | 15:30 | ＪＴＰ | 2025年3月期 第2四半期（中間期）業績予想と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | ＪＴＰ | 2025年3月期第1四半期 決算説明資料 |
| 20240813 | 15:00 | ＪＴＰ | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240716 | 15:00 | ＪＴＰ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:15 | ＪＴＰ | 第37回定時株主総会終了のお知らせ |
| 20240627 | 15:15 | ＪＴＰ | 役員人事に関するお知らせ |
| 20240627 | 15:15 | ＪＴＰ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240605 | 11:00 | ＪＴＰ | 2024年3月期決算説明資料 |
| 20240529 | 15:00 | ＪＴＰ | 役員人事内定に関するお知らせ |
| 20240513 | 15:00 | ＪＴＰ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 15:00 | ＪＴＰ | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 15:00 | ＪＴＰ | 2024年3月期業績予想と実績値との差異に関するお知らせ |
| 20240209 | 15:00 | ＪＴＰ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:00 | ＪＴＰ | 2024年3月期第3四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2488 | 1 | JTP株式会社 | 2024-12-21 17:22:04 |
| 2488 | 2 | 2024.11.14 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） | 2024-11-27 17:30:51 |
| 2488 | 2 | 2024.08.13 2025年3月期第1四半期決算短信〔日本基準〕（非連結） | 2024-09-30 19:31:58 |
| 2488 | 2 | 2024.08.13 2025年3月期第1四半期 決算説明資料 | 2024-09-30 19:31:57 |
| 2488 | 2 | IR情報 | JTP | 2024-06-14 09:57:55 |
| 2488 | 3 | Third AI 生成AIソリューションが、「Boxエコシステムソリューション」に認定されました | JTP株式会社 | 2024-12-13 17:30:13 |
| 2488 | 3 | 新卒採用サイトを公開しました | JTP株式会社 | 2024-12-12 17:31:23 |
| 2488 | 3 | 「DX推進の取り組み」ページを公開しました | JTP株式会社 | 2024-12-02 17:30:41 |
| 2488 | 3 | 2024.11.14 2025年3月期 第2四半期（中間期）業績予想と実績値との差異に関するお知らせ | 2024-11-27 17:30:50 |
| 2488 | 3 | 2024.11.14 剰余金の配当（中間配当）に関するお知らせ | 2024-11-27 17:30:49 |